J.M. Smucker Company (NY: SJM )

126.04 +0.32 (+0.25%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 97.39 99.28 94.73 97.76 1,591,136 +0.33(+0.33%)
Mar 30, 2020 91.86 97.83 91.86 97.44 1,517,475 +6.69(+7.38%)
Mar 27, 2020 89.32 93.17 88.22 90.74 1,218,743 -0.39(-0.43%)
Mar 26, 2020 92.50 93.75 89.23 91.13 1,671,412 -1.51(-1.64%)
Mar 25, 2020 92.85 93.88 88.68 92.65 1,986,535 -0.48(-0.51%)
Mar 24, 2020 85.29 93.66 85.29 93.12 2,181,878 +8.75(+10.38%)
Mar 23, 2020 91.30 91.30 82.27 84.37 2,642,605 -7.38(-8.04%)
Mar 20, 2020 94.37 98.58 89.73 91.75 2,429,766 -4.27(-4.45%)
Mar 19, 2020 104.81 105.06 95.66 96.02 1,682,714 -8.67(-8.28%)
Mar 18, 2020 101.23 106.07 99.85 104.69 1,948,317 +1.54(+1.49%)
Mar 17, 2020 96.65 106.91 96.63 103.14 2,837,816 +8.16(+8.60%)
Mar 16, 2020 84.72 97.27 80.92 94.98 2,186,021 +4.22(+4.65%)
Mar 13, 2020 89.99 91.98 86.55 90.76 2,220,738 +3.33(+3.81%)
Mar 12, 2020 88.37 91.64 87.22 87.43 2,023,166 -5.57(-5.99%)
Mar 11, 2020 95.64 96.34 91.80 93.00 1,422,754 -4.84(-4.95%)
Mar 10, 2020 97.00 97.97 93.25 97.84 1,130,820 +2.44(+2.56%)
Mar 09, 2020 91.96 96.43 91.60 95.40 1,185,479 -1.47(-1.52%)
Mar 06, 2020 95.43 97.31 94.12 96.87 906,393 -0.67(-0.69%)
Mar 05, 2020 96.87 98.18 96.60 97.54 1,092,165 -0.84(-0.85%)
Mar 04, 2020 95.14 98.47 94.34 98.38 1,475,893 +4.80(+5.13%)
Mar 03, 2020 93.90 96.08 92.93 93.58 1,051,548 -0.43(-0.46%)
Mar 02, 2020 91.16 94.04 90.73 94.01 1,188,087 +3.30(+3.64%)
Feb 28, 2020 91.66 92.01 88.20 90.71 1,791,215 -2.75(-2.94%)
Feb 27, 2020 96.00 98.51 93.36 93.46 1,380,839 -2.70(-2.81%)
Feb 26, 2020 95.12 99.40 93.95 96.16 2,186,785 +1.26(+1.33%)
Feb 25, 2020 96.68 96.71 93.66 94.90 1,467,993 -1.82(-1.88%)
Feb 24, 2020 96.81 97.26 95.65 96.72 1,211,587 -0.92(-0.95%)
Feb 21, 2020 97.23 97.99 96.98 97.65 535,116 +0.27(+0.28%)
Feb 20, 2020 96.93 97.48 96.20 97.37 578,971 -0.09(-0.09%)
Feb 19, 2020 96.53 98.80 96.10 97.46 1,438,878 +1.16(+1.21%)
Feb 18, 2020 96.56 97.15 95.74 96.30 848,890 -0.58(-0.60%)
Feb 14, 2020 95.07 97.28 94.78 96.88 901,057 +2.01(+2.12%)
Feb 13, 2020 95.71 95.71 94.59 94.87 974,796 -0.77(-0.80%)
Feb 12, 2020 96.49 97.20 95.58 95.64 684,898 -0.69(-0.72%)
Feb 11, 2020 96.10 96.82 95.55 96.33 904,257 +0.32(+0.34%)
Feb 10, 2020 94.80 96.08 94.33 96.01 791,423 +1.45(+1.53%)
Feb 07, 2020 94.05 94.84 93.67 94.56 588,327 +0.40(+0.43%)
Feb 06, 2020 93.54 94.76 93.53 94.15 553,751 +0.32(+0.34%)
Feb 05, 2020 91.41 93.95 91.36 93.83 1,030,320 +2.45(+2.69%)
Feb 04, 2020 91.51 92.30 91.29 91.38 752,653 +0.37(+0.40%)
Feb 03, 2020 90.77 91.53 90.59 91.01 641,716 +0.49(+0.54%)
Jan 31, 2020 92.36 92.57 90.48 90.52 2,368,991 -1.93(-2.09%)
Jan 30, 2020 91.89 92.63 91.37 92.45 945,000 +0.56(+0.61%)
Jan 29, 2020 92.76 93.05 91.85 91.89 547,124 -0.95(-1.03%)
Jan 28, 2020 93.55 94.31 92.64 92.84 647,082 -0.80(-0.86%)
Jan 27, 2020 93.81 94.50 93.43 93.65 764,350 -0.42(-0.45%)
Jan 24, 2020 95.14 95.14 93.58 94.07 564,863 -0.62(-0.66%)
Jan 23, 2020 93.25 95.29 92.73 94.69 1,315,616 +1.21(+1.30%)
Jan 22, 2020 94.20 94.93 93.47 93.47 761,038 -0.71(-0.75%)
Jan 21, 2020 92.93 94.22 91.92 94.18 1,098,269 +1.23(+1.33%)
Jan 17, 2020 91.81 93.64 91.50 92.95 1,239,723 +1.22(+1.33%)
Jan 16, 2020 91.52 92.31 91.24 91.73 1,859,285 +0.38(+0.42%)
Jan 15, 2020 91.39 92.16 91.26 91.34 934,636 +0.13(+0.14%)
Jan 14, 2020 91.81 92.01 90.87 91.21 1,270,532 -0.73(-0.80%)
Jan 13, 2020 91.36 91.98 91.17 91.94 1,089,569 +0.75(+0.82%)
Jan 10, 2020 90.48 91.49 90.17 91.19 798,362 +0.67(+0.74%)
Jan 09, 2020 90.15 91.01 89.69 90.52 1,033,482 +0.27(+0.30%)
Jan 08, 2020 89.63 90.86 89.32 90.25 1,155,904 +0.92(+1.03%)
Jan 07, 2020 90.03 90.58 88.62 89.33 906,291 -1.28(-1.41%)
Jan 06, 2020 89.56 90.67 89.20 90.61 1,273,154 +1.24(+1.39%)
Jan 03, 2020 89.50 89.86 89.02 89.37 762,651 +0.13(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.